Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2010 | HKD | 6.6 | 7.05 | 6.43 | 7.02 | 7.02 | +0.52 (+8%) | 12,183,500 |
18 Mar 2010 | HKD | 6.29 | 6.53 | 6.25 | 6.5 | 6.5 | +0.21 (+3.34%) | 4,452,000 |
17 Mar 2010 | HKD | 6.14 | 6.3 | 6.05 | 6.29 | 6.29 | +0.16 (+2.61%) | 2,186,000 |
16 Mar 2010 | HKD | 6.19 | 6.28 | 6.06 | 6.13 | 6.13 | -0.09 (-1.45%) | 1,603,000 |
15 Mar 2010 | HKD | 6.09 | 6.24 | 6.03 | 6.22 | 6.22 | +0.22 (+3.67%) | 1,223,300 |
12 Mar 2010 | HKD | 6.18 | 6.18 | 5.9 | 6 | 6 | -0.2 (-3.23%) | 2,576,000 |
11 Mar 2010 | HKD | 6.12 | 6.2 | 6 | 6.2 | 6.2 | +0.07 (+1.14%) | 2,036,000 |
10 Mar 2010 | HKD | 6.27 | 6.27 | 6.12 | 6.13 | 6.13 | -0.12 (-1.92%) | 739,000 |
9 Mar 2010 | HKD | 6.4 | 6.4 | 6.24 | 6.25 | 6.25 | -0.16 (-2.50%) | 774,000 |
8 Mar 2010 | HKD | 6.39 | 6.49 | 6.3 | 6.41 | 6.41 | +0.02 (+0.31%) | 1,645,000 |
5 Mar 2010 | HKD | 6.35 | 6.45 | 6.26 | 6.39 | 6.39 | +0.08 (+1.27%) | 4,115,000 |
4 Mar 2010 | HKD | 6.4 | 6.55 | 6.18 | 6.31 | 6.31 | -0.02 (-0.32%) | 2,593,000 |
3 Mar 2010 | HKD | 6.2 | 6.4 | 6.08 | 6.33 | 6.33 | +0.18 (+2.93%) | 4,154,199 |
2 Mar 2010 | HKD | 6.01 | 6.2 | 5.99 | 6.15 | 6.15 | +0.1 (+1.65%) | 4,862,900 |
1 Mar 2010 | HKD | 5.96 | 6.11 | 5.75 | 6.05 | 6.05 | +0.13 (+2.20%) | 2,741,000 |
26 Feb 2010 | HKD | 5.99 | 6.08 | 5.79 | 5.92 | 5.92 | -0.07 (-1.17%) | 767,000 |
25 Feb 2010 | HKD | 6.07 | 6.18 | 5.98 | 5.99 | 5.99 | 0.0 (0.0%) | 2,067,000 |
24 Feb 2010 | HKD | 6 | 6.03 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 879,000 |
23 Feb 2010 | HKD | 5.93 | 6.11 | 5.93 | 6.03 | 6.03 | +0.03 (+0.50%) | 1,742,000 |
22 Feb 2010 | HKD | 6.03 | 6.1 | 5.97 | 6 | 6 | +0.05 (+0.84%) | 4,191,000 |
19 Feb 2010 | HKD | 6.09 | 6.1 | 5.94 | 5.95 | 5.95 | -0.14 (-2.30%) | 2,201,500 |
18 Feb 2010 | HKD | 6.16 | 6.17 | 5.98 | 6.09 | 6.09 | +0.01 (+0.16%) | 4,084,000 |
17 Feb 2010 | HKD | 6.23 | 6.45 | 6.08 | 6.08 | 6.08 | -0.12 (-1.94%) | 4,177,000 |
16 Feb 2010 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 5.81 | 6.3 | 5.72 | 6.2 | 6.2 | +0.41 (+7.08%) | 4,975,000 |
11 Feb 2010 | HKD | 5.63 | 5.8 | 5.63 | 5.79 | 5.79 | +0.15 (+2.66%) | 780,000 |
10 Feb 2010 | HKD | 5.51 | 5.65 | 5.46 | 5.64 | 5.64 | +0.21 (+3.87%) | 2,210,000 |
9 Feb 2010 | HKD | 5.41 | 5.51 | 5.38 | 5.43 | 5.43 | -0.11 (-1.99%) | 2,752,000 |
8 Feb 2010 | HKD | 5.6 | 5.6 | 5.4 | 5.54 | 5.54 | -0.11 (-1.95%) | 2,015,000 |